Home > Quotes > BDGE > Historical Prices

Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$20.96
*  
0.36
  negative  
1.69%
Get BDGE Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.36  21.7208  20.79  20.96 32,007
05/21/2013 21.37 21.42 21.31 21.32 5,830
05/20/2013 21.25 21.4 21.2 21.39 18,812
05/17/2013 20.89 21.36 20.89 21.24 14,631
05/16/2013 20.92 21.24 20.7301 20.85 8,349
05/15/2013 20.94 21.2 20.91 20.92 6,524
05/14/2013 20.93 21.03 20.8 21.03 6,923
05/13/2013 21.0199 21.0199 20.84 20.84 1,517
05/10/2013 20.92 21.0399 20.7801 20.97 5,069
05/09/2013 21.15 21.2728 20.91 20.91 6,611
05/08/2013 21.34 21.44 21.11 21.12 16,772
05/07/2013 21.21 21.63 21.21 21.4 25,718
05/06/2013 20.95 21.45 20.87 21.27 14,269
05/03/2013 20.34 20.99 20.34 20.78 43,878
05/02/2013 19.57 20.38 19.57 20.06 27,071
05/01/2013 20.2 20.309 19.27 19.4 47,247
04/30/2013 20.47 20.47 20.1 20.19 28,531
04/29/2013 20.4 20.66 20.26 20.39 22,882
04/26/2013 20.29 20.45 20.01 20.35 46,014
04/25/2013 20.25 20.6 20.12 20.29 25,741
04/24/2013 21 21 20.11 20.13 22,220
04/23/2013 20.28 20.4 20.04 20.2 26,131
04/22/2013 20.47 20.47 19.81 20.05 23,216
04/19/2013 20.03 20.42 20.03 20.21 19,413
04/18/2013 20.43 20.44 20.02 20.04 22,695
04/17/2013 21.75 21.75 20.24 20.28 21,990
04/16/2013 21.06 21.53 21.06 21.41 15,345
04/15/2013 22.39 22.999 20.721 21.07 34,544
04/12/2013 22.64 23.0499 22.36 22.56 19,352
04/11/2013 22.53 23.2 22.53 22.77 9,875
04/10/2013 21.93 22.69 21.8 22.64 13,219
04/09/2013 21.35 22.06 21.31 21.96 8,477
04/08/2013 21.19 21.61 21.19 21.42 8,107
04/05/2013 21.08 21.28 21.01 21.12 8,329
04/04/2013 21.37 21.48 21.01 21.44 8,157
04/03/2013 21.59 21.61 21.24 21.33 14,390
04/02/2013 21.26 21.7999 21.26 21.5 15,711
04/01/2013 21.3 21.349 20.815 21.12 20,108
03/28/2013 21.57 21.72 21.47 21.51 13,153
03/27/2013 21.52 21.66 21.39 21.52 5,109
03/26/2013 21.71 21.74 21.44 21.74 1,917
03/25/2013 21.68 21.68 21.45 21.53 11,907
03/22/2013 21.148 21.62 21.13 21.62 4,093
03/21/2013 21.14 21.25 21.12 21.14 6,711
03/20/2013 21.24 21.47 21.23 21.43 5,604
03/19/2013 21.12 21.33 21.045 21.26 5,167
03/18/2013 21.01 21.339 21.01 21.08 3,288
03/15/2013 21.53 21.615 21.11 21.23 28,346
03/14/2013 21.5 21.5 21.104 21.49 2,378
03/13/2013 21.22 21.38 21.19 21.34 2,213
03/12/2013 21.09 21.34 21 21.21 2,947
03/11/2013 21.34 21.41 20.75 21.2 5,744
03/08/2013 21.58 21.58 21.4 21.4 4,769
03/07/2013 21.3 21.31 20.921 21.31 4,090
03/06/2013 21.51 21.51 20.81 21.24 11,030
03/05/2013 21.51 21.51 21.3001 21.38 13,397
03/04/2013 21.31 21.61 21.1 21.36 7,923
03/01/2013 20.89 21.54 20.89 21.37 2,937
02/28/2013 21.05 21.46 21 21.06 14,031
02/27/2013 21.65 21.81 21.565 21.67 4,932
02/26/2013 21.23 21.67 21.23 21.62 4,878
02/25/2013 21.92 21.92 20.94 21.13 21,847
02/22/2013 21.35 21.9 21.35 21.87 17,649
02/21/2013 21.14 21.28 21.07 21.28 3,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.